Linedata Services S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	54.400	54.800	54.000	54.400	50.514	213
2023-12-19	55.000	55.000	54.400	54.400	50.514	317
2023-12-18	54.800	55.000	54.600	55.000	51.071	232
2023-12-15	54.400	54.600	54.400	54.600	50.700	140
2023-12-14	54.200	54.400	54.200	54.400	50.514	53
2023-12-13	54.000	54.200	54.000	54.200	50.328	651
2023-12-12	54.400	54.600	54.000	54.000	50.143	99
2023-12-11	54.000	54.400	54.000	54.400	50.514	436
2023-12-08	54.000	54.200	54.000	54.000	50.143	1,092
2023-12-07	54.000	54.000	54.000	54.000	50.143	114
2023-12-06	54.000	54.200	54.000	54.000	50.143	61
2023-12-05	54.400	54.400	54.000	54.000	50.143	112
2023-12-04	54.400	54.400	54.200	54.200	50.328	101
2023-12-01	52.400	54.400	52.400	54.400	50.514	1,393
2023-11-30	52.600	53.000	52.600	53.000	49.214	65
2023-11-29	52.800	52.800	52.600	52.600	48.843	22
2023-11-28	52.800	53.000	52.800	52.800	49.028	63
2023-11-27	53.000	53.400	52.800	52.800	49.028	121
2023-11-24	53.200	53.200	53.000	53.000	49.214	29
2023-11-23	53.000	53.400	52.000	53.000	49.214	278
2023-11-22	54.000	54.000	51.800	52.800	49.028	385
2023-11-21	55.200	55.200	54.000	54.000	50.143	144
2023-11-20	56.400	56.400	55.200	55.200	51.257	120
2023-11-17	56.400	56.600	56.000	56.400	52.371	276
2023-11-16	54.400	56.400	54.200	56.400	52.371	280
2023-11-15	53.600	55.000	53.600	54.200	50.328	391
2023-11-14	53.000	53.800	53.000	53.600	49.771	70
2023-11-13	52.000	53.000	52.000	53.000	49.214	151
2023-11-10	51.800	51.800	51.800	51.800	48.100	21
2023-11-09	52.200	53.000	51.800	51.800	48.100	148
2023-11-08	52.800	52.800	52.000	52.000	48.285	96
2023-11-07	52.000	52.000	51.800	51.800	48.100	148
2023-11-06	53.600	53.800	52.000	52.000	48.285	126
2023-11-03	52.400	53.600	52.400	53.600	49.771	202
2023-11-02	51.800	52.400	51.800	52.400	48.657	62
2023-11-01	51.800	51.800	51.800	51.800	48.100	8
2023-10-31	51.800	52.000	51.800	51.800	48.100	134
2023-10-30	51.800	52.400	51.800	51.800	48.100	62
2023-10-27	51.800	51.800	51.600	51.800	48.100	43
2023-10-26	53.000	53.000	51.400	51.800	48.100	168
2023-10-25	52.400	53.200	52.400	53.000	49.214	170
2023-10-24	51.000	51.600	51.000	51.600	47.914	47
2023-10-23	51.000	51.000	51.000	51.000	47.357	14
2023-10-20	50.800	51.000	50.000	51.000	47.357	539
2023-10-19	52.400	53.000	50.400	50.800	47.171	252
2023-10-18	53.400	53.400	52.400	52.400	48.657	89
2023-10-17	53.600	53.600	53.000	53.400	49.585	148
2023-10-16	51.600	53.600	51.600	53.400	49.585	309
2023-10-13	51.600	53.000	51.000	51.000	47.357	297
2023-10-12	51.400	51.600	51.400	51.400	47.728	26
2023-10-11	52.000	52.000	51.400	51.400	47.728	58
2023-10-10	51.600	51.600	51.600	51.600	47.914	44
2023-10-09	51.200	51.200	49.900	50.800	47.171	895
2023-10-06	52.200	52.400	52.000	52.000	48.285	16
2023-10-05	51.800	52.000	51.400	52.000	48.285	82
2023-10-04	54.000	54.000	51.800	51.800	48.100	421
2023-10-03	54.000	54.000	54.000	54.000	50.143	143
2023-10-02	54.000	54.000	54.000	54.000	50.143	71
2023-09-29	54.400	54.400	54.000	54.000	50.143	41
2023-09-28	54.000	54.600	54.000	54.400	50.514	110

← NewerPage 13 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	1.2000 EUR
2025-07-08	1.7500 EUR
2024-07-08	1.7500 EUR
2023-07-05	1.7500 EUR
2022-07-06	1.6000 EUR
2021-07-06	1.3500 EUR
2020-07-06	0.9500 EUR
2019-07-05	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.